Canadian Solar Inc (NQ: CSIQ )

28.03 USD -0.22 (-0.78%)
Streaming Delayed Price Updated: 12:36 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 30.54 29.82 29.82 29.82 1,796,000 -0.50(-1.65%)
Dec 30, 2013 29.30 30.70 29.29 30.32 2,774,718 +1.13(+3.87%)
Dec 27, 2013 29.56 29.94 29.00 29.19 1,572,728 -0.40(-1.35%)
Dec 26, 2013 29.71 30.15 29.27 29.59 1,861,597 -0.06(-0.20%)
Dec 24, 2013 30.01 30.50 29.10 29.65 1,712,705 -0.57(-1.89%)
Dec 23, 2013 29.85 30.68 29.67 30.22 2,499,847 +0.74(+2.51%)
Dec 20, 2013 31.30 31.82 29.31 29.48 5,749,568 -1.64(-5.27%)
Dec 19, 2013 29.15 31.32 29.15 31.12 3,721,330 +1.43(+4.82%)
Dec 18, 2013 29.90 30.17 28.35 29.69 3,005,657 -0.06(-0.20%)
Dec 17, 2013 29.00 30.19 28.59 29.75 4,327,353 +0.62(+2.13%)
Dec 16, 2013 27.85 29.26 27.57 29.13 3,127,923 +1.44(+5.20%)
Dec 13, 2013 28.04 28.49 27.21 27.69 2,685,426 -0.34(-1.21%)
Dec 12, 2013 27.01 28.57 26.80 28.03 3,319,708 +1.26(+4.71%)
Dec 11, 2013 28.80 28.88 26.63 26.77 2,473,666 -1.63(-5.74%)
Dec 10, 2013 26.45 28.67 26.10 28.40 3,685,999 +1.46(+5.42%)
Dec 09, 2013 27.69 28.60 26.92 26.94 3,257,969 -0.63(-2.29%)
Dec 06, 2013 29.28 29.55 27.20 27.57 0 -1.50(-5.16%)
Dec 05, 2013 30.30 30.89 29.00 29.07 3,125,549 -1.21(-4.00%)
Dec 04, 2013 28.85 31.04 28.83 30.28 0 +0.82(+2.78%)
Dec 03, 2013 28.51 29.57 28.06 29.46 2,196,149 +0.44(+1.52%)
Dec 02, 2013 28.93 30.00 28.57 29.02 2,356,563 -0.12(-0.41%)
Nov 29, 2013 29.45 29.96 28.58 29.14 0 -0.57(-1.92%)
Nov 27, 2013 29.47 30.29 28.84 29.71 0 -0.03(-0.10%)
Nov 26, 2013 27.78 30.14 26.66 29.74 7,365,423 +0.89(+3.08%)
Nov 25, 2013 31.20 31.25 28.43 28.85 4,541,232 -2.03(-6.57%)
Nov 22, 2013 31.00 31.50 30.30 30.88 0 -0.40(-1.28%)
Nov 21, 2013 30.71 31.44 30.08 31.28 3,066,859 +0.53(+1.72%)
Nov 20, 2013 30.00 31.23 29.08 30.75 0 +1.13(+3.81%)
Nov 19, 2013 30.84 31.65 29.08 29.62 4,900,874 -1.38(-4.45%)
Nov 18, 2013 32.26 33.17 30.84 31.00 5,113,687 -0.91(-2.85%)
Nov 15, 2013 31.78 32.08 30.83 31.91 0 +0.03(+0.09%)
Nov 14, 2013 32.70 33.25 31.12 31.88 6,561,655 +3.65(+12.93%)
Nov 12, 2013 29.11 29.78 27.83 28.23 4,651,579 -1.33(-4.50%)
Nov 11, 2013 28.93 29.90 28.25 29.56 4,343,820 +0.91(+3.18%)
Nov 08, 2013 27.21 28.65 26.56 28.65 0 +2.40(+9.14%)
Nov 07, 2013 26.90 27.06 25.54 26.25 3,902,187 -1.03(-3.78%)
Nov 06, 2013 28.45 28.50 26.13 27.28 4,801,012 -0.91(-3.23%)
Nov 05, 2013 28.66 29.20 27.30 28.19 4,451,301 -0.46(-1.61%)
Nov 04, 2013 27.07 29.00 26.75 28.65 7,298,397 +3.09(+12.09%)
Nov 01, 2013 23.95 25.56 23.92 25.56 0 +2.56(+11.13%)
Oct 31, 2013 22.50 23.68 22.02 23.00 3,147,316 -0.31(-1.33%)
Oct 30, 2013 24.28 24.79 23.10 23.31 3,442,794 -0.64(-2.67%)
Oct 29, 2013 22.78 23.95 22.65 23.95 2,768,469 +1.11(+4.86%)
Oct 28, 2013 23.84 24.50 21.80 22.84 6,931,074 -0.71(-3.01%)
Oct 25, 2013 24.89 24.98 22.62 23.55 0 -1.18(-4.77%)
Oct 24, 2013 25.00 25.56 24.55 24.73 3,901,648 +0.08(+0.32%)
Oct 23, 2013 24.50 24.87 23.91 24.65 5,317,059 +0.31(+1.27%)
Oct 22, 2013 23.57 24.35 22.16 24.34 5,510,688 +1.22(+5.28%)
Oct 21, 2013 23.85 24.25 22.64 23.12 5,442,495 -0.01(-0.04%)
Oct 18, 2013 22.69 23.48 22.32 23.13 4,030,845 +0.84(+3.77%)
Oct 17, 2013 22.30 22.94 21.68 22.29 3,936,790 +0.27(+1.23%)
Oct 16, 2013 21.09 22.10 21.09 22.02 3,581,932 +1.23(+5.92%)
Oct 15, 2013 21.20 21.85 20.47 20.79 4,554,061 +0.22(+1.07%)
Oct 14, 2013 19.48 20.65 19.33 20.57 3,316,675 +0.72(+3.63%)
Oct 11, 2013 19.70 20.12 19.12 19.85 0 +0.67(+3.49%)
Oct 10, 2013 18.12 19.20 18.11 19.18 0 +1.60(+9.10%)
Oct 09, 2013 18.45 18.55 16.76 17.58 4,194,506 -0.66(-3.62%)
Oct 08, 2013 19.65 20.17 17.87 18.24 5,218,567 -0.89(-4.65%)
Oct 07, 2013 19.16 19.90 19.00 19.13 0 -0.46(-2.35%)
Oct 04, 2013 19.65 19.70 18.75 19.59 3,602,575 +0.22(+1.14%)
Oct 03, 2013 19.11 19.77 18.66 19.37 5,143,575 +0.81(+4.36%)
Oct 02, 2013 18.02 18.69 17.88 18.56 3,400,897 +0.38(+2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.